ALROSA

ALRS
🏛️ russian-federation →
40.60
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 51.59 51.59 51.59 51.59 10.6K
07:00 51.30 51.34 51.30 51.34 11.2K
07:01 51.35 51.37 51.32 51.32 8.6K
07:02 51.34 51.34 51.34 51.34 0.0K
07:03 51.37 51.38 51.37 51.38 1.9K
07:04 51.38 51.40 51.36 51.36 0.2K
07:05 51.44 51.44 51.44 51.44 0.4K
07:06 51.47 51.48 51.45 51.45 4.4K
07:07 51.48 51.48 51.48 51.48 0.1K
07:08 51.48 51.48 51.48 51.48 0.1K
07:09 51.48 51.48 51.45 51.48 1.0K
07:10 51.48 51.50 51.48 51.50 11.8K
07:11 51.50 51.50 51.45 51.47 2.9K
07:12 51.44 51.46 51.44 51.44 4.2K
07:13 51.43 51.43 51.36 51.36 2.4K
07:14 51.35 51.39 51.35 51.39 1.7K
07:15 51.35 51.35 51.33 51.33 2.3K
07:16 51.33 51.33 51.33 51.33 20.7K
07:17 51.33 51.33 51.27 51.27 12.1K
07:18 51.26 51.26 51.26 51.26 0.0K
07:19 51.26 51.26 51.26 51.26 0.4K
07:20 51.26 51.34 51.26 51.34 2.7K
07:21 51.30 51.36 51.30 51.36 3.0K
07:23 51.39 51.39 51.34 51.34 2.0K
07:24 51.39 51.40 51.39 51.40 10.0K
07:25 51.40 51.41 51.40 51.40 1.0K
07:26 51.39 51.39 51.34 51.34 0.6K
07:27 51.33 51.36 51.33 51.36 3.3K
07:28 51.36 51.36 51.36 51.36 0.0K
07:29 51.37 51.37 51.37 51.37 2.0K
07:30 51.39 51.39 51.39 51.39 4.0K
07:31 51.39 51.39 51.35 51.36 5.0K
07:32 51.37 51.37 51.37 51.37 1.1K
07:33 51.36 51.36 51.36 51.36 0.1K
07:34 51.35 51.35 51.34 51.35 0.2K
07:35 51.33 51.33 51.28 51.30 151.8K
07:36 51.31 51.35 51.30 51.30 8.7K
07:37 51.29 51.40 51.29 51.40 41.1K
07:38 51.35 51.44 51.35 51.44 13.0K
07:39 51.44 51.47 51.44 51.44 25.8K
07:40 51.48 51.48 51.47 51.47 21.7K
07:41 51.45 51.45 51.45 51.45 0.0K
07:43 51.47 51.47 51.47 51.47 0.0K
07:44 51.47 51.47 51.47 51.47 3.6K
07:45 51.48 51.48 51.48 51.48 0.2K
07:46 51.47 51.48 51.47 51.47 13.3K
07:47 51.47 51.47 51.47 51.47 4.0K
07:48 51.46 51.47 51.46 51.47 3.1K
07:49 51.47 51.47 51.44 51.44 11.5K
07:50 51.45 51.45 51.45 51.45 0.0K
07:51 51.44 51.45 51.44 51.45 0.6K
07:52 51.44 51.44 51.44 51.44 0.6K
07:53 51.45 51.45 51.45 51.45 11.8K
07:54 51.45 51.47 51.45 51.45 8.9K
07:55 51.45 51.45 51.45 51.45 0.1K
07:56 51.45 51.45 51.44 51.44 18.8K
07:57 51.44 51.44 51.44 51.44 1.5K
07:58 51.44 51.44 51.44 51.44 0.7K
07:59 51.44 51.44 51.43 51.43 0.2K
08:00 51.43 51.43 51.43 51.43 0.2K
08:01 51.44 51.44 51.44 51.44 0.0K
08:03 51.44 51.45 51.44 51.45 6.0K
08:04 51.45 51.45 51.45 51.45 0.7K
08:06 51.42 51.42 51.40 51.40 1.0K
08:08 51.40 51.40 51.39 51.39 9.4K
08:09 51.38 51.38 51.38 51.38 0.6K
08:11 51.41 51.41 51.41 51.41 0.0K
08:12 51.41 51.41 51.38 51.41 4.6K
08:15 51.40 51.40 51.39 51.39 0.3K
08:16 51.42 51.42 51.42 51.42 0.4K
08:17 51.40 51.40 51.40 51.40 0.0K
08:18 51.43 51.43 51.41 51.43 0.2K
08:19 51.43 51.44 51.43 51.44 1.0K
08:20 51.44 51.44 51.44 51.44 0.0K
08:21 51.45 51.45 51.45 51.45 0.1K
08:22 51.42 51.42 51.42 51.42 0.3K
08:23 51.41 51.42 51.41 51.42 0.0K
08:24 51.40 51.42 51.39 51.39 0.1K
08:25 51.42 51.42 51.42 51.42 0.6K
08:26 51.42 51.42 51.42 51.42 0.0K
08:27 51.43 51.43 51.43 51.43 2.0K
08:28 51.39 51.43 51.39 51.43 3.2K
08:29 51.38 51.38 51.38 51.38 4.6K
08:30 51.41 51.41 51.41 51.41 0.8K
08:31 51.41 51.41 51.41 51.41 0.0K
08:32 51.39 51.39 51.39 51.39 2.4K
08:33 51.40 51.40 51.37 51.37 2.4K
08:34 51.41 51.41 51.41 51.41 0.5K
08:35 51.42 51.42 51.42 51.42 0.0K
08:36 51.42 51.43 51.42 51.43 1.3K
08:37 51.41 51.41 51.37 51.37 1.8K
08:38 51.41 51.41 51.39 51.39 0.0K
08:40 51.40 51.40 51.39 51.39 0.8K
08:41 51.36 51.36 51.36 51.36 0.0K
08:42 51.38 51.38 51.32 51.32 17.0K
08:43 51.31 51.31 51.30 51.30 1.6K
08:44 51.30 51.30 51.30 51.30 0.3K
08:45 51.32 51.32 51.32 51.32 0.0K
08:46 51.33 51.33 51.28 51.32 0.2K
08:47 51.33 51.35 51.33 51.35 1.0K
08:48 51.31 51.31 51.31 51.31 0.0K
08:50 51.30 51.33 51.30 51.33 0.5K
08:51 51.36 51.36 51.31 51.31 0.1K
08:53 51.32 51.32 51.29 51.29 5.9K
08:54 51.28 51.28 51.28 51.28 2.2K
08:55 51.28 51.28 51.27 51.27 1.0K
08:56 51.28 51.28 51.28 51.28 6.3K
08:57 51.30 51.30 51.30 51.30 0.0K
08:58 51.28 51.30 51.28 51.30 0.5K
08:59 51.28 51.28 51.27 51.27 1.0K
09:00 51.20 51.20 51.20 51.20 17.9K
09:01 51.19 51.19 51.15 51.15 17.4K
09:02 51.18 51.18 51.18 51.18 2.4K
09:03 51.18 51.18 51.16 51.17 2.3K
09:04 51.17 51.18 51.16 51.17 1.6K
09:05 51.17 51.17 51.17 51.17 0.7K
09:06 51.19 51.19 51.15 51.16 0.7K
09:07 51.18 51.18 51.15 51.15 2.5K
09:08 51.16 51.16 51.15 51.15 9.3K
09:09 51.12 51.12 51.02 51.02 44.2K
09:10 51.01 51.01 50.92 50.94 118.1K
09:11 50.98 50.98 50.92 50.92 31.9K
09:12 50.92 50.92 50.90 50.91 5.6K
09:13 50.90 50.90 50.89 50.89 39.4K
09:14 50.86 50.88 50.84 50.88 4.5K
09:15 50.89 50.90 50.87 50.90 15.5K
09:16 50.92 50.92 50.88 50.89 12.4K
09:17 50.91 50.92 50.89 50.90 12.1K
09:18 50.91 50.91 50.89 50.89 3.7K
09:19 50.89 50.91 50.89 50.90 4.7K
09:20 50.90 50.92 50.90 50.92 4.9K
09:21 50.91 50.92 50.91 50.92 2.7K
09:22 50.92 50.92 50.91 50.92 15.1K
09:23 50.96 50.96 50.93 50.93 10.7K
09:24 50.97 50.97 50.95 50.97 1.2K
09:25 50.98 50.99 50.98 50.99 0.8K
09:26 51.02 51.02 50.99 50.99 13.7K
09:27 50.99 51.01 50.99 51.00 0.7K
09:28 51.01 51.01 51.00 51.01 3.6K
09:29 51.00 51.02 51.00 51.02 3.7K
09:30 51.06 51.06 51.06 51.06 3.6K
09:31 51.04 51.08 51.03 51.08 6.0K
09:32 51.10 51.10 51.09 51.10 4.5K
09:33 51.09 51.10 51.09 51.10 18.4K
09:34 51.10 51.12 51.10 51.12 1.7K
09:35 51.13 51.15 51.12 51.15 2.1K
09:36 51.15 51.15 51.13 51.13 0.1K
09:37 51.16 51.16 51.12 51.12 2.1K
09:38 51.12 51.14 51.12 51.13 0.5K
09:39 51.10 51.10 51.00 51.00 31.7K
09:40 51.00 51.00 51.00 51.00 4.8K
09:41 51.00 51.01 51.00 51.01 2.6K
09:42 51.00 51.07 51.00 51.07 7.6K
09:43 51.08 51.08 51.05 51.05 9.4K
09:44 51.10 51.10 51.10 51.10 10.9K
09:45 51.11 51.11 51.11 51.11 6.5K
09:46 51.14 51.14 51.14 51.14 5.0K
09:47 51.15 51.15 51.15 51.15 4.0K
09:48 51.15 51.15 51.07 51.07 9.1K
09:49 51.07 51.08 51.05 51.05 3.0K
09:50 51.08 51.08 51.08 51.08 7.2K
09:51 51.09 51.13 51.09 51.13 1.0K
09:52 51.09 51.13 51.09 51.09 0.6K
09:53 51.10 51.10 51.09 51.10 5.5K
09:54 51.02 51.04 51.00 51.00 33.0K
09:55 51.00 51.00 50.99 50.99 1.5K
09:56 51.00 51.07 51.00 51.07 0.5K
09:57 51.07 51.07 51.02 51.02 1.4K
09:58 51.05 51.07 51.04 51.07 0.8K
09:59 51.09 51.10 51.09 51.10 0.7K
10:00 50.99 51.00 50.99 51.00 22.3K
10:01 51.05 51.05 50.98 51.03 16.0K
10:02 51.01 51.01 50.96 50.96 10.9K
10:03 50.96 50.96 50.90 50.90 21.6K
10:04 50.89 50.95 50.89 50.95 27.6K
10:05 50.98 51.03 50.98 51.01 21.6K
10:06 51.03 51.03 50.98 50.98 24.4K
10:07 50.98 51.02 50.98 51.02 12.6K
10:08 51.01 51.01 50.99 50.99 0.2K
10:09 50.94 50.96 50.94 50.95 3.0K
10:10 50.96 50.96 50.94 50.95 7.3K
10:11 50.96 50.96 50.94 50.96 3.9K
10:12 50.95 50.96 50.94 50.94 3.7K
10:13 50.94 50.94 50.94 50.94 1.5K
10:14 50.92 50.92 50.90 50.91 1.6K
10:15 50.90 50.91 50.89 50.89 26.6K
10:16 50.89 50.91 50.89 50.91 6.7K
10:17 50.89 50.89 50.88 50.89 11.7K
10:18 50.89 50.90 50.89 50.90 111.8K
10:19 50.94 50.94 50.93 50.93 0.4K
10:20 50.91 50.91 50.86 50.88 111.2K
10:21 50.87 50.91 50.87 50.91 6.1K
10:22 50.91 50.96 50.90 50.96 14.8K
10:23 50.96 51.03 50.96 51.03 29.4K
10:24 51.04 51.09 51.04 51.04 39.6K
10:25 51.05 51.05 51.03 51.04 7.3K
10:26 51.03 51.03 50.99 51.00 14.0K
10:27 50.95 50.95 50.85 50.85 134.2K
10:28 50.85 50.85 50.78 50.78 172.9K
10:29 50.76 50.76 50.72 50.72 118.6K
10:30 50.70 50.72 50.70 50.71 113.6K
10:31 50.71 50.71 50.65 50.65 232.1K
10:32 50.62 50.62 50.55 50.55 268.5K
10:33 50.52 50.53 50.45 50.45 239.6K
10:34 50.45 50.45 50.41 50.41 170.4K
10:35 50.41 50.41 50.33 50.33 171.8K
10:36 50.25 50.27 50.22 50.27 216.9K
10:37 50.25 50.25 50.17 50.18 109.2K
10:38 50.16 50.21 50.16 50.21 138.5K
10:39 50.17 50.17 50.13 50.13 140.5K
10:40 50.12 50.19 50.10 50.19 258.9K
10:41 50.18 50.24 50.18 50.24 124.1K
10:42 50.24 50.25 50.22 50.22 126.9K
10:43 50.17 50.20 50.13 50.13 128.9K
10:44 50.16 50.16 50.15 50.15 51.3K
10:45 50.10 50.10 49.98 49.98 578.1K
10:46 49.98 49.98 49.98 49.98 47.5K
10:48 50.19 50.22 50.19 50.22 499.4K
10:49 50.23 50.25 50.22 50.25 98.0K
10:50 50.28 50.29 50.28 50.28 114.9K
10:51 50.31 50.31 50.24 50.25 25.3K
10:52 50.25 50.25 50.07 50.10 230.9K
10:53 50.11 50.12 50.07 50.07 159.8K
10:54 50.05 50.07 50.03 50.07 99.7K
10:55 50.14 50.19 50.13 50.15 152.7K
10:56 50.14 50.22 50.14 50.22 70.1K
10:57 50.23 50.24 50.20 50.23 16.9K
10:58 50.22 50.22 50.16 50.17 22.1K
10:59 50.18 50.24 50.18 50.24 27.1K
11:00 50.18 50.21 50.18 50.21 31.4K
11:01 50.22 50.26 50.22 50.26 7.7K
11:02 50.27 50.29 50.22 50.22 58.5K
11:03 50.23 50.23 50.16 50.16 46.6K
11:04 50.18 50.18 50.06 50.08 77.5K
11:05 50.07 50.09 50.05 50.08 66.4K
11:06 50.11 50.13 50.09 50.13 10.6K
11:07 50.11 50.13 50.11 50.13 13.8K
11:08 50.11 50.13 50.11 50.13 20.3K
11:09 50.12 50.15 50.12 50.14 3.2K
11:10 50.14 50.14 50.13 50.14 99.4K
11:11 50.13 50.13 50.10 50.10 35.7K
11:12 50.10 50.10 50.08 50.10 72.7K
11:13 50.10 50.10 50.08 50.08 6.2K
11:14 50.09 50.13 50.09 50.13 8.2K
11:15 50.15 50.25 50.15 50.25 335.7K
11:16 50.12 50.18 50.12 50.18 89.4K
11:17 50.18 50.21 50.17 50.17 18.6K
11:18 50.18 50.21 50.18 50.19 3.1K
11:19 50.19 50.23 50.19 50.23 6.4K
11:20 50.22 50.25 50.22 50.25 3.8K
11:21 50.25 50.27 50.24 50.26 15.9K
11:22 50.28 50.33 50.28 50.33 72.1K
11:23 50.33 50.43 50.30 50.43 489.9K
11:24 50.41 50.51 50.41 50.51 198.1K
11:25 50.61 50.63 50.60 50.60 246.3K
11:26 50.50 50.52 50.50 50.52 108.3K
11:27 50.52 50.52 50.36 50.44 151.6K
11:28 50.44 50.45 50.40 50.44 37.3K
11:29 50.43 50.43 50.39 50.40 5.7K
11:30 50.38 50.39 50.32 50.33 59.8K
11:31 50.35 50.37 50.35 50.37 20.5K
11:32 50.37 50.38 50.36 50.37 3.4K
11:33 50.37 50.37 50.34 50.37 5.2K
11:34 50.37 50.40 50.36 50.40 4.1K
11:35 50.40 50.44 50.40 50.40 22.0K
11:36 50.44 50.45 50.42 50.44 13.7K
11:37 50.45 50.47 50.45 50.47 27.4K
11:38 50.46 50.47 50.45 50.45 7.0K
11:39 50.43 50.45 50.42 50.42 9.5K
11:40 50.44 50.46 50.43 50.45 4.7K
11:41 50.38 50.38 50.32 50.32 56.2K
11:42 50.32 50.36 50.32 50.36 0.2K
11:43 50.35 50.42 50.33 50.42 10.5K
11:44 50.42 50.42 50.40 50.40 11.5K
11:45 50.43 50.44 50.41 50.43 15.2K
11:46 50.42 50.42 50.35 50.38 5.2K
11:47 50.37 50.37 50.34 50.35 2.1K
11:48 50.37 50.38 50.36 50.37 1.9K
11:49 50.37 50.43 50.37 50.43 5.7K
11:50 50.43 50.45 50.40 50.45 17.2K
11:51 50.45 50.46 50.40 50.43 43.6K
11:52 50.43 50.46 50.43 50.44 43.9K
11:53 50.45 50.45 50.43 50.43 11.9K
11:54 50.43 50.43 50.40 50.40 7.2K
11:55 50.40 50.43 50.40 50.43 6.5K
11:56 50.42 50.49 50.42 50.47 16.3K
11:57 50.49 50.49 50.47 50.47 8.5K
11:58 50.47 50.47 50.40 50.40 22.7K
11:59 50.40 50.43 50.40 50.40 7.1K
12:00 50.37 50.37 50.36 50.36 14.5K
12:01 50.38 50.39 50.35 50.35 13.6K
12:02 50.35 50.39 50.35 50.36 9.3K
12:03 50.38 50.38 50.36 50.38 2.7K
12:04 50.37 50.37 50.37 50.37 2.0K
12:05 50.38 50.38 50.37 50.38 3.3K
12:06 50.37 50.38 50.37 50.38 0.5K
12:07 50.38 50.38 50.37 50.37 1.8K
12:08 50.37 50.37 50.36 50.37 2.6K
12:09 50.36 50.37 50.36 50.37 5.4K
12:10 50.39 50.40 50.39 50.40 5.3K
12:11 50.41 50.41 50.40 50.40 0.7K
12:12 50.38 50.38 50.37 50.37 2.1K
12:13 50.39 50.39 50.38 50.38 1.4K
12:14 50.39 50.41 50.39 50.41 2.1K
12:15 50.40 50.40 50.39 50.40 6.4K
12:16 50.38 50.38 50.36 50.36 50.7K
12:17 50.38 50.38 50.37 50.37 5.3K
12:18 50.36 50.36 50.33 50.34 7.7K
12:19 50.33 50.36 50.33 50.35 5.8K
12:20 50.33 50.34 50.33 50.34 10.1K
12:21 50.34 50.34 50.34 50.34 9.6K
12:22 50.34 50.34 50.34 50.34 6.1K
12:23 50.33 50.33 50.32 50.33 5.6K
12:24 50.33 50.34 50.33 50.34 10.4K
12:25 50.34 50.34 50.33 50.33 2.6K
12:26 50.31 50.31 50.28 50.28 15.3K
12:27 50.16 50.18 50.16 50.16 185.2K
12:28 50.17 50.18 50.15 50.16 12.2K
12:29 50.15 50.18 50.15 50.18 2.4K
12:30 50.17 50.17 50.16 50.17 54.2K
12:31 50.14 50.19 50.14 50.19 13.9K
12:32 50.18 50.20 50.18 50.19 6.6K
12:33 50.19 50.22 50.18 50.22 10.1K
12:34 50.20 50.22 50.20 50.22 3.2K
12:35 50.20 50.20 50.18 50.18 12.9K
12:36 50.17 50.17 50.11 50.12 15.3K
12:37 50.12 50.12 50.12 50.12 2.9K
12:38 50.13 50.13 50.10 50.10 56.8K
12:39 50.10 50.13 50.10 50.13 16.0K
12:40 50.11 50.11 50.07 50.08 13.5K
12:41 50.07 50.08 50.05 50.05 19.6K
12:42 50.05 50.06 50.03 50.06 42.8K
12:43 50.06 50.06 50.05 50.05 52.7K
12:44 50.08 50.10 50.08 50.10 13.7K
12:45 50.08 50.10 50.08 50.10 1.2K
12:46 50.10 50.10 50.08 50.09 3.0K
12:47 50.10 50.10 50.07 50.07 4.5K
12:48 50.05 50.05 49.99 50.01 221.0K
12:49 50.05 50.07 50.04 50.07 12.1K
12:50 50.06 50.07 50.04 50.07 16.8K
12:51 50.09 50.12 50.09 50.12 7.9K
12:52 50.16 50.21 50.16 50.21 30.9K
12:53 50.23 50.28 50.23 50.28 65.5K
12:54 50.28 50.29 50.23 50.28 132.8K
12:55 50.31 50.31 50.30 50.30 48.3K
12:56 50.30 50.31 50.30 50.30 12.1K
12:57 50.31 50.32 50.30 50.32 65.1K
12:58 50.30 50.30 50.28 50.28 67.6K
12:59 50.28 50.31 50.28 50.31 6.7K
13:00 50.31 50.32 50.29 50.29 19.7K
13:01 50.26 50.27 50.19 50.20 55.1K
13:02 50.19 50.20 50.19 50.20 9.6K
13:03 50.19 50.20 50.19 50.20 3.8K
13:04 50.19 50.21 50.19 50.21 3.3K
13:05 50.27 50.29 50.27 50.28 18.2K
13:06 50.30 50.32 50.29 50.29 7.2K
13:07 50.29 50.29 50.22 50.22 4.7K
13:08 50.18 50.21 50.18 50.21 21.9K
13:09 50.20 50.21 50.13 50.13 35.5K
13:10 50.09 50.10 50.08 50.10 10.2K
13:11 50.06 50.06 50.06 50.06 21.0K
13:12 50.07 50.08 50.07 50.08 0.6K
13:13 50.08 50.09 50.07 50.09 6.0K
13:14 50.18 50.19 50.17 50.17 102.5K
13:15 50.17 50.17 50.13 50.13 32.5K
13:16 50.15 50.15 50.12 50.14 4.4K
13:17 50.14 50.19 50.13 50.19 56.1K
13:18 50.19 50.20 50.18 50.20 2.8K
13:19 50.16 50.18 50.16 50.18 3.8K
13:20 50.16 50.17 50.12 50.14 12.0K
13:21 50.16 50.17 50.13 50.17 85.4K
13:22 50.15 50.15 50.15 50.15 3.1K
13:23 50.15 50.15 50.15 50.15 10.1K
13:24 50.22 50.25 50.22 50.25 61.2K
13:25 50.25 50.25 50.20 50.20 20.0K
13:26 50.20 50.20 50.17 50.20 2.4K
13:27 50.19 50.19 50.12 50.16 25.0K
13:28 50.16 50.18 50.15 50.18 5.3K
13:29 50.18 50.19 50.16 50.19 6.7K
13:30 50.17 50.20 50.17 50.20 0.9K
13:31 50.25 50.25 50.24 50.24 29.6K
13:32 50.27 50.27 50.26 50.27 18.6K
13:33 50.26 50.26 50.25 50.25 8.0K
13:34 50.26 50.29 50.25 50.29 4.7K
13:35 50.28 50.28 50.27 50.28 2.7K
13:36 50.26 50.26 50.25 50.25 0.6K
13:37 50.26 50.30 50.26 50.30 6.9K
13:38 50.29 50.29 50.29 50.29 0.1K
13:39 50.28 50.29 50.28 50.29 0.8K
13:40 50.28 50.29 50.28 50.28 1.8K
13:41 50.28 50.28 50.27 50.28 1.5K
13:42 50.27 50.28 50.27 50.28 1.3K
13:43 50.27 50.27 50.27 50.27 0.1K
13:44 50.28 50.29 50.28 50.29 2.2K
13:45 50.29 50.29 50.28 50.29 1.9K
13:46 50.29 50.29 50.29 50.29 14.6K
13:47 50.29 50.30 50.29 50.30 27.6K
13:48 50.30 50.30 50.30 50.30 1.0K
13:49 50.30 50.30 50.29 50.30 0.6K
13:50 50.30 50.30 50.29 50.29 0.6K
13:51 50.30 50.30 50.28 50.28 5.2K
13:52 50.29 50.29 50.29 50.29 0.1K
13:53 50.29 50.29 50.28 50.29 0.8K
13:54 50.29 50.29 50.28 50.29 2.2K
13:55 50.27 50.28 50.27 50.27 12.2K
13:56 50.29 50.29 50.28 50.28 2.9K
13:57 50.28 50.28 50.27 50.27 1.8K
13:58 50.29 50.29 50.27 50.27 13.6K
13:59 50.27 50.29 50.27 50.29 2.6K
14:00 50.27 50.29 50.27 50.29 0.1K
14:01 50.30 50.30 50.30 50.30 0.3K
14:02 50.30 50.30 50.30 50.30 2.5K
14:03 50.30 50.30 50.28 50.28 0.9K
14:04 50.30 50.36 50.29 50.36 20.3K
14:05 50.34 50.34 50.32 50.32 2.0K
14:06 50.30 50.30 50.28 50.28 1.4K
14:07 50.27 50.28 50.27 50.27 10.5K
14:08 50.26 50.26 50.20 50.20 92.3K
14:09 50.26 50.29 50.26 50.29 0.4K
14:10 50.22 50.22 50.18 50.18 22.7K
14:11 50.18 50.18 50.15 50.15 4.4K
14:12 50.14 50.19 50.14 50.15 55.3K
14:13 50.17 50.22 50.15 50.22 3.5K
14:14 50.21 50.24 50.21 50.24 0.0K
14:15 50.23 50.24 50.19 50.19 49.9K
14:16 50.17 50.17 50.15 50.15 0.4K
14:17 50.14 50.17 50.12 50.17 11.6K
14:18 50.17 50.18 50.17 50.18 1.7K
14:19 50.21 50.21 50.21 50.21 0.1K
14:20 50.19 50.19 50.15 50.15 0.2K
14:21 50.16 50.16 50.12 50.12 4.0K
14:22 50.15 50.15 50.15 50.15 0.1K
14:23 50.16 50.16 50.12 50.12 11.5K
14:24 50.12 50.12 50.06 50.06 29.6K
14:25 50.06 50.14 50.06 50.14 2.0K
14:26 50.13 50.14 50.10 50.10 5.0K
14:27 50.10 50.12 50.09 50.10 2.3K
14:28 50.10 50.13 50.10 50.13 0.8K
14:29 50.11 50.11 50.11 50.11 0.1K
14:30 50.07 50.09 50.07 50.09 16.5K
14:31 50.10 50.12 50.10 50.12 0.3K
14:32 50.17 50.17 50.17 50.17 1.0K
14:33 50.14 50.15 50.14 50.14 3.9K
14:34 50.16 50.17 50.16 50.17 1.6K
14:35 50.17 50.17 50.15 50.15 0.6K
14:36 50.12 50.14 50.05 50.05 23.6K
14:37 50.08 50.09 50.07 50.09 7.7K
14:38 50.08 50.10 50.08 50.10 1.6K
14:39 50.12 50.12 50.10 50.10 0.5K
14:40 50.08 50.09 50.06 50.09 21.9K
14:41 50.09 50.11 50.09 50.11 10.9K
14:42 50.11 50.15 50.11 50.15 1.0K
14:43 50.13 50.13 50.12 50.12 0.1K
14:44 50.07 50.14 50.07 50.14 16.5K
14:45 50.14 50.20 50.14 50.20 88.1K
14:46 50.22 50.23 50.19 50.19 10.6K
14:47 50.17 50.17 50.15 50.16 2.5K
14:48 50.15 50.17 50.15 50.16 2.3K
14:49 50.17 50.17 50.17 50.17 10.2K
14:50 50.17 50.21 50.15 50.19 18.0K
14:51 50.20 50.20 50.11 50.11 4.8K
14:52 50.13 50.18 50.12 50.14 2.0K
14:53 50.14 50.15 50.14 50.14 9.3K
14:54 50.10 50.11 50.10 50.11 6.3K
14:55 50.15 50.18 50.15 50.18 0.2K
14:56 50.20 50.22 50.20 50.22 5.5K
14:57 50.20 50.26 50.19 50.25 17.0K
14:58 50.23 50.23 50.20 50.22 1.1K
14:59 50.22 50.22 50.17 50.19 0.7K
15:00 50.18 50.18 50.18 50.18 0.2K
15:01 50.19 50.19 50.15 50.15 4.1K
15:02 50.13 50.16 50.13 50.16 1.1K
15:03 50.13 50.15 50.12 50.15 4.5K
15:04 50.14 50.18 50.14 50.18 0.6K
15:05 50.18 50.19 50.16 50.19 12.3K
15:06 50.20 50.20 50.20 50.20 8.6K
15:07 50.22 50.22 50.21 50.21 3.2K
15:08 50.21 50.26 50.21 50.21 4.1K
15:09 50.19 50.19 50.16 50.16 3.6K
15:10 50.18 50.23 50.18 50.23 4.9K
15:11 50.21 50.21 50.19 50.19 0.3K
15:12 50.19 50.19 50.17 50.17 1.2K
15:13 50.17 50.20 50.17 50.20 1.8K
15:14 50.19 50.20 50.19 50.19 4.3K
15:15 50.19 50.19 50.15 50.15 16.4K
15:16 50.15 50.18 50.15 50.18 1.0K
15:17 50.17 50.18 50.17 50.18 1.9K
15:18 50.14 50.17 50.14 50.16 1.3K
15:19 50.14 50.16 50.14 50.15 2.5K
15:20 50.15 50.15 50.11 50.13 8.4K
15:21 50.08 50.15 50.08 50.15 28.5K
15:22 50.16 50.16 50.15 50.15 1.8K
15:23 50.16 50.19 50.16 50.18 3.0K
15:24 50.16 50.21 50.16 50.21 3.6K
15:25 50.20 50.20 50.16 50.20 3.3K
15:26 50.20 50.20 50.17 50.17 6.7K
15:27 50.18 50.20 50.18 50.19 3.7K
15:28 50.18 50.19 50.18 50.18 1.8K
15:29 50.20 50.21 50.19 50.19 4.2K
15:30 50.19 50.19 50.15 50.15 8.9K
15:31 50.14 50.15 50.13 50.14 7.6K
15:32 50.13 50.13 50.08 50.08 7.0K
15:33 50.09 50.09 50.08 50.08 3.5K
15:34 50.10 50.12 50.10 50.10 2.4K
15:35 50.11 50.12 50.11 50.12 2.5K
15:36 50.14 50.15 50.11 50.13 11.4K
15:37 50.17 50.17 50.12 50.17 11.5K
15:38 50.18 50.22 50.18 50.22 3.1K
15:39 50.20 50.23 50.20 50.21 14.0K
15:40 50.23 50.24 50.20 50.20 10.7K
15:41 50.24 50.25 50.23 50.25 13.6K
15:42 50.26 50.29 50.26 50.29 6.2K
15:43 50.35 50.35 50.33 50.33 86.0K
15:44 50.35 50.35 50.32 50.32 0.9K
15:45 50.32 50.37 50.32 50.37 4.4K
15:46 50.35 50.35 50.30 50.32 10.9K
15:47 50.31 50.32 50.28 50.28 6.0K
15:48 50.29 50.30 50.27 50.30 6.4K
15:49 50.30 50.35 50.30 50.33 13.8K
15:50 50.35 50.35 50.33 50.33 1.8K
15:51 50.34 50.34 50.33 50.34 5.2K
15:52 50.33 50.33 50.27 50.30 24.2K
15:53 50.29 50.31 50.28 50.28 2.4K
15:54 50.29 50.29 50.29 50.29 2.9K
15:55 50.27 50.29 50.26 50.26 1.0K
15:56 50.26 50.28 50.26 50.28 7.5K
15:57 50.29 50.29 50.27 50.27 0.4K
15:58 50.27 50.28 50.27 50.28 2.0K
15:59 50.29 50.31 50.29 50.31 3.8K
16:00 50.29 50.29 50.28 50.29 21.1K
16:01 50.30 50.31 50.25 50.25 16.5K
16:02 50.27 50.28 50.25 50.27 7.0K
16:03 50.30 50.30 50.28 50.28 0.7K
16:04 50.27 50.29 50.27 50.29 1.6K
16:05 50.28 50.28 50.25 50.25 13.6K
16:06 50.25 50.25 50.25 50.25 14.3K
16:07 50.24 50.25 50.23 50.25 3.2K
16:08 50.24 50.25 50.24 50.25 0.8K
16:09 50.25 50.25 50.24 50.24 0.6K
16:10 50.24 50.25 50.24 50.25 0.6K
16:11 50.25 50.25 50.24 50.24 0.7K
16:12 50.24 50.25 50.24 50.25 0.5K
16:13 50.25 50.25 50.23 50.23 1.5K
16:14 50.24 50.25 50.23 50.25 4.1K
16:15 50.25 50.25 50.23 50.24 3.2K
16:16 50.24 50.25 50.23 50.23 2.4K
16:17 50.25 50.28 50.24 50.28 14.2K
16:18 50.35 50.35 50.30 50.30 10.0K
16:19 50.30 50.33 50.29 50.32 1.4K
16:20 50.35 50.36 50.30 50.32 3.8K
16:21 50.44 50.47 50.41 50.45 145.5K
16:22 50.44 50.51 50.44 50.46 49.9K
16:23 50.52 50.52 50.40 50.40 28.2K
16:24 50.38 50.39 50.33 50.33 37.9K
16:25 50.34 50.34 50.33 50.33 7.5K
16:26 50.32 50.35 50.32 50.32 6.0K
16:27 50.33 50.35 50.32 50.34 15.4K
16:28 50.35 50.35 50.32 50.32 17.9K
16:29 50.32 50.33 50.32 50.32 1.8K
16:30 50.34 50.34 50.32 50.33 2.1K
16:31 50.32 50.32 50.28 50.29 33.0K
16:32 50.28 50.29 50.27 50.27 6.9K
16:33 50.26 50.27 50.25 50.26 17.2K
16:34 50.26 50.27 50.24 50.24 7.0K
16:35 50.25 50.25 50.15 50.15 123.3K
16:36 50.15 50.17 50.12 50.15 55.3K
16:37 50.16 50.17 50.14 50.15 26.1K
16:38 50.13 50.14 50.12 50.14 19.0K
16:39 50.14 50.16 50.12 50.14 17.7K
16:40 50.17 50.19 50.15 50.15 18.0K
16:41 50.15 50.15 50.12 50.12 21.8K
16:42 50.14 50.14 50.12 50.12 7.3K
16:43 50.13 50.14 50.12 50.12 3.6K
16:44 50.13 50.14 50.13 50.13 3.1K
16:45 50.16 50.19 50.16 50.19 26.1K
16:46 50.18 50.18 50.13 50.13 5.7K
16:47 50.12 50.12 50.10 50.11 11.7K
16:48 50.09 50.11 50.05 50.05 27.3K
16:49 50.09 50.11 50.09 50.10 17.9K
16:50 50.09 50.09 50.03 50.04 27.3K
16:51 50.05 50.07 50.03 50.05 26.7K
16:52 50.06 50.10 50.05 50.07 29.0K
16:53 50.08 50.09 50.08 50.08 8.2K
16:54 50.09 50.09 50.08 50.08 8.7K
16:55 50.07 50.09 50.06 50.06 15.8K
16:56 50.06 50.09 50.06 50.06 7.1K
16:57 50.07 50.07 50.07 50.07 7.3K
16:58 50.08 50.09 50.08 50.09 3.1K
16:59 50.08 50.13 50.08 50.10 6.8K
17:00 50.11 50.15 50.11 50.14 2.3K
17:01 50.13 50.16 50.12 50.14 16.9K
17:02 50.13 50.16 50.12 50.15 2.8K
17:03 50.16 50.16 50.12 50.12 2.0K
17:04 50.12 50.12 50.09 50.12 7.2K
17:05 50.09 50.11 50.09 50.11 1.7K
17:06 50.09 50.10 50.09 50.10 6.2K
17:07 50.10 50.11 50.10 50.10 6.2K
17:08 50.10 50.10 50.01 50.01 137.8K
17:09 50.01 50.01 49.96 49.97 194.2K
17:10 49.99 49.99 49.98 49.98 35.2K
17:11 50.03 50.03 49.99 50.00 19.3K
17:12 50.01 50.01 49.99 50.00 63.5K
17:13 49.99 50.00 49.98 50.00 40.7K
17:14 50.01 50.05 49.99 50.05 6.5K
17:15 50.02 50.05 50.00 50.05 7.0K
17:16 50.03 50.06 50.03 50.06 4.8K
17:17 50.05 50.07 50.04 50.07 10.6K
17:18 50.06 50.10 50.06 50.10 6.8K
17:19 50.08 50.11 50.08 50.11 5.1K
17:20 50.14 50.15 50.12 50.14 43.7K
17:21 50.14 50.14 50.09 50.09 6.0K
17:22 50.12 50.12 50.06 50.12 20.1K
17:23 50.09 50.09 50.04 50.04 11.6K
17:24 50.07 50.07 50.02 50.03 2.9K
17:25 50.03 50.04 50.03 50.03 7.0K
17:26 50.02 50.03 50.02 50.03 15.7K
17:27 50.02 50.02 50.01 50.01 11.6K
17:28 50.01 50.04 50.01 50.03 5.6K
17:29 50.01 50.09 50.01 50.09 81.8K
17:30 50.04 50.06 50.04 50.04 11.7K
17:31 50.04 50.04 50.02 50.04 15.4K
17:32 50.03 50.04 50.03 50.03 6.3K
17:33 50.07 50.07 50.03 50.05 22.6K
17:34 50.04 50.06 50.04 50.06 2.8K
17:35 50.07 50.07 50.05 50.05 10.8K
17:36 50.05 50.05 50.04 50.04 27.6K
17:37 50.05 50.05 50.04 50.04 1.3K
17:38 50.04 50.05 50.01 50.01 47.6K
17:39 50.01 50.01 50.00 50.00 28.3K
17:40 49.99 50.00 49.99 49.99 30.2K
17:41 49.99 49.99 49.95 49.95 45.0K
17:42 49.73 49.77 49.73 49.73 489.1K
17:43 49.68 49.69 49.68 49.69 133.6K
17:44 49.67 49.68 49.67 49.68 18.8K
17:45 49.72 49.72 49.67 49.68 45.8K
17:46 49.74 49.77 49.74 49.77 20.9K
17:47 49.69 49.69 49.68 49.68 63.9K
17:48 49.68 49.76 49.68 49.76 168.6K
17:49 49.77 49.79 49.77 49.79 173.7K
17:50 49.78 49.84 49.78 49.84 132.9K
17:51 49.80 49.80 49.77 49.80 10.6K
17:52 49.81 49.82 49.81 49.82 7.0K
17:53 49.83 49.87 49.83 49.87 32.8K
17:54 49.87 49.87 49.80 49.80 11.2K
17:55 49.78 49.83 49.76 49.76 10.8K
17:56 49.68 49.68 49.64 49.64 251.0K
17:57 49.64 49.65 49.62 49.62 15.9K
17:58 49.65 49.68 49.65 49.66 16.4K
17:59 49.65 49.67 49.65 49.67 27.1K
18:00 49.67 49.67 49.66 49.67 23.9K
18:01 49.66 49.66 49.64 49.64 28.6K
18:02 49.63 49.67 49.62 49.67 13.9K
18:03 49.69 49.71 49.64 49.64 14.0K
18:04 49.65 49.65 49.63 49.63 4.3K
18:05 49.59 49.63 49.59 49.63 69.8K
18:06 49.65 49.71 49.65 49.69 23.3K
18:07 49.65 49.72 49.65 49.72 53.9K
18:08 49.71 49.74 49.71 49.74 8.5K
18:09 49.76 49.77 49.73 49.74 33.7K
18:10 49.75 49.75 49.71 49.71 58.2K
18:11 49.77 49.80 49.76 49.80 11.8K
18:12 49.78 49.80 49.78 49.79 11.5K
18:13 49.79 49.79 49.76 49.79 6.1K
18:14 49.78 49.78 49.70 49.70 20.6K
18:15 49.71 49.78 49.70 49.75 34.9K
18:16 49.76 49.77 49.68 49.74 31.2K
18:17 49.76 49.78 49.76 49.78 23.5K
18:18 49.78 49.78 49.75 49.78 21.9K
18:19 49.78 49.85 49.78 49.85 59.0K
18:20 49.80 49.84 49.80 49.82 12.8K
18:21 49.81 49.82 49.77 49.79 11.5K
18:22 49.80 49.82 49.80 49.82 2.4K
18:23 49.80 49.80 49.78 49.78 21.7K
18:24 49.81 49.83 49.81 49.82 10.3K
18:25 49.83 49.85 49.81 49.81 26.3K
18:26 49.84 49.84 49.82 49.83 5.6K
18:27 49.81 49.85 49.81 49.83 15.3K
18:28 49.83 49.84 49.80 49.82 18.2K
18:29 49.83 49.85 49.83 49.84 28.1K
18:30 49.77 49.81 49.77 49.81 34.4K
18:31 49.81 49.81 49.80 49.81 8.1K
18:32 49.82 49.85 49.82 49.85 8.5K
18:33 49.93 49.94 49.91 49.92 128.0K
18:34 49.92 49.92 49.88 49.89 9.1K
18:35 49.91 49.91 49.85 49.85 21.2K
18:36 49.83 49.86 49.83 49.86 15.8K
18:37 49.85 49.87 49.85 49.86 3.6K
18:38 49.84 49.85 49.82 49.82 0.8K
18:39 49.80 49.81 49.77 49.81 27.1K
18:45 49.81 49.81 49.81 49.81 4.8K
18:46 49.81 49.81 49.81 49.81 0.0K
18:47 49.81 49.81 49.81 49.81 0.8K
18:48 49.81 49.81 49.81 49.81 0.2K
18:49 49.81 49.81 49.81 49.81 0.2K
19:04 49.90 49.90 49.90 49.90 1.4K
19:05 49.79 49.90 49.79 49.90 12.6K
19:06 49.84 49.85 49.83 49.83 1.4K
19:07 49.89 49.89 49.89 49.89 2.4K
19:08 49.92 49.92 49.86 49.86 20.5K
19:09 49.87 49.87 49.80 49.82 12.2K
19:10 49.83 49.86 49.83 49.83 0.7K
19:11 49.81 49.84 49.80 49.84 3.9K
19:12 49.84 49.84 49.82 49.82 3.0K
19:13 49.82 49.85 49.82 49.84 0.6K
19:14 49.86 49.91 49.86 49.88 2.1K
19:15 49.90 49.90 49.87 49.87 3.8K
19:16 49.89 49.89 49.81 49.81 3.3K
19:17 49.83 49.83 49.83 49.83 0.1K
19:18 49.81 49.83 49.81 49.81 3.9K
19:19 49.82 49.83 49.81 49.83 1.6K
19:20 49.81 49.81 49.80 49.80 3.9K
19:21 49.79 49.80 49.78 49.78 14.5K
19:22 49.78 49.79 49.77 49.79 6.3K
19:23 49.75 49.76 49.74 49.76 21.5K
19:24 49.76 49.76 49.74 49.75 8.6K
19:25 49.75 49.75 49.71 49.71 17.4K
19:26 49.71 49.72 49.71 49.71 8.7K
19:27 49.70 49.71 49.70 49.70 46.2K
19:28 49.69 49.69 49.62 49.62 36.2K
19:29 49.66 49.66 49.62 49.62 39.8K
19:30 49.58 49.59 49.56 49.56 89.5K
19:31 49.59 49.66 49.59 49.64 36.2K
19:32 49.68 49.70 49.68 49.70 21.7K
19:33 49.64 49.64 49.62 49.62 11.0K
19:34 49.62 49.65 49.62 49.64 54.0K
19:35 49.66 49.69 49.64 49.64 3.1K
19:36 49.65 49.65 49.47 49.47 216.9K
19:37 49.48 49.50 49.43 49.43 56.1K
19:38 49.44 49.46 49.44 49.46 39.5K
19:39 49.41 49.41 49.39 49.39 119.8K
19:40 49.39 49.40 49.39 49.40 11.6K
19:41 49.42 49.44 49.42 49.42 41.9K
19:42 49.44 49.46 49.36 49.38 152.2K
19:43 49.26 49.32 49.26 49.32 104.8K
19:44 49.35 49.35 49.24 49.24 278.5K
19:45 49.23 49.31 49.23 49.31 62.5K
19:46 49.38 49.38 49.37 49.37 37.9K
19:47 49.38 49.38 49.38 49.38 12.0K
19:48 49.38 49.38 49.35 49.38 33.0K
19:49 49.37 49.38 49.35 49.38 20.3K
19:50 49.34 49.34 49.23 49.23 82.8K
19:51 49.28 49.28 49.25 49.25 9.4K
19:52 49.25 49.26 49.23 49.23 35.7K
19:53 49.23 49.23 49.15 49.15 118.8K
19:54 49.23 49.23 49.15 49.19 13.9K
19:55 49.24 49.33 49.24 49.33 29.2K
19:56 49.33 49.37 49.33 49.37 34.7K
19:57 49.37 49.38 49.37 49.38 4.2K
19:58 49.38 49.38 49.36 49.37 36.0K
19:59 49.32 49.32 49.17 49.25 135.7K
20:00 49.22 49.33 49.22 49.33 11.1K
20:01 49.38 49.38 49.33 49.35 54.4K
20:02 49.37 49.39 49.34 49.39 4.9K
20:03 49.34 49.40 49.34 49.40 24.4K
20:04 49.36 49.39 49.36 49.39 1.2K
20:05 49.27 49.27 49.21 49.21 97.8K
20:06 49.26 49.29 49.26 49.29 14.2K
20:07 49.29 49.29 49.19 49.19 54.1K
20:08 49.15 49.21 49.15 49.21 30.4K
20:09 49.18 49.23 49.18 49.23 11.8K
20:10 49.24 49.24 49.23 49.24 1.4K
20:11 49.22 49.27 49.22 49.27 7.5K
20:12 49.27 49.27 49.20 49.20 32.4K
20:13 49.19 49.23 49.16 49.23 6.0K
20:14 49.25 49.31 49.25 49.30 2.2K
20:15 49.26 49.32 49.26 49.32 2.8K
20:16 49.32 49.32 49.30 49.31 24.2K
20:17 49.35 49.38 49.35 49.38 4.9K
20:18 49.40 49.42 49.38 49.39 14.7K
20:19 49.41 49.43 49.39 49.42 34.7K
20:20 49.38 49.38 49.28 49.33 54.1K
20:21 49.31 49.40 49.31 49.38 4.1K
20:22 49.43 49.47 49.43 49.47 124.6K
20:23 49.36 49.38 49.35 49.35 52.1K
20:24 49.30 49.33 49.24 49.24 63.8K
20:25 49.25 49.27 49.20 49.22 58.9K
20:26 49.25 49.32 49.22 49.32 32.8K
20:27 49.30 49.30 49.30 49.30 12.6K
20:28 49.32 49.34 49.32 49.34 8.8K
20:29 49.34 49.35 49.33 49.33 4.8K
20:30 49.36 49.37 49.36 49.37 11.3K
20:31 49.37 49.38 49.36 49.38 6.1K
20:32 49.38 49.42 49.38 49.42 2.8K
20:33 49.36 49.36 49.32 49.32 18.9K
20:34 49.33 49.34 49.26 49.32 25.7K
20:35 49.32 49.33 49.26 49.26 3.2K
20:36 49.29 49.29 49.20 49.22 120.7K
20:37 49.21 49.22 49.18 49.21 24.6K
20:38 49.25 49.27 49.25 49.26 0.5K
20:39 49.27 49.27 49.23 49.23 2.2K
20:40 49.23 49.26 49.23 49.26 8.9K
20:41 49.23 49.27 49.23 49.27 7.2K
20:42 49.26 49.26 49.18 49.19 38.9K
20:43 49.12 49.19 49.11 49.19 87.8K
20:44 49.21 49.21 49.17 49.21 6.3K
20:45 49.22 49.27 49.22 49.27 4.7K
20:46 49.28 49.28 49.22 49.23 4.6K
20:47 49.23 49.23 49.12 49.22 62.1K
20:48 49.22 49.26 49.22 49.26 9.5K
20:49 49.27 49.28 49.25 49.27 18.2K
20:50 49.27 49.28 49.25 49.25 20.9K
20:51 49.28 49.31 49.28 49.31 22.4K
20:52 49.28 49.31 49.28 49.31 18.8K
20:53 49.31 49.31 49.22 49.26 3.6K
20:54 49.24 49.29 49.21 49.29 5.9K
20:55 49.29 49.30 49.25 49.29 19.8K
20:56 49.25 49.29 49.25 49.27 7.3K
20:57 49.26 49.26 49.24 49.24 0.9K
20:58 49.26 49.29 49.25 49.26 1.3K
20:59 49.31 49.33 49.31 49.33 6.1K
21:00 49.31 49.33 49.25 49.27 5.2K
21:01 49.24 49.27 49.24 49.27 2.9K
21:02 49.27 49.43 49.27 49.43 208.1K
21:03 49.36 49.38 49.36 49.36 2.0K
21:04 49.36 49.38 49.36 49.37 7.5K
21:05 49.37 49.37 49.31 49.31 15.9K
21:06 49.34 49.34 49.31 49.33 36.0K
21:07 49.33 49.33 49.31 49.32 4.2K
21:08 49.35 49.35 49.35 49.35 0.3K
21:09 49.32 49.34 49.32 49.34 3.8K
21:10 49.31 49.34 49.31 49.34 38.5K
21:11 49.35 49.36 49.32 49.34 54.2K
21:12 49.36 49.37 49.36 49.37 10.8K
21:13 49.37 49.40 49.36 49.36 5.5K
21:14 49.39 49.39 49.35 49.35 6.1K
21:15 49.34 49.37 49.34 49.35 0.6K
21:16 49.38 49.40 49.38 49.40 2.5K
21:17 49.40 49.40 49.40 49.40 4.1K
21:18 49.40 49.40 49.39 49.39 8.5K
21:19 49.40 49.40 49.38 49.40 0.3K
21:20 49.38 49.38 49.34 49.34 15.8K
21:21 49.34 49.38 49.34 49.38 0.1K
21:22 49.35 49.39 49.34 49.39 1.1K
21:23 49.33 49.35 49.32 49.35 38.8K
21:24 49.37 49.37 49.34 49.37 0.4K
21:25 49.37 49.37 49.37 49.37 1.5K
21:26 49.34 49.35 49.34 49.35 1.8K
21:27 49.33 49.33 49.33 49.33 0.3K
21:28 49.33 49.35 49.33 49.35 2.0K
21:29 49.36 49.38 49.36 49.36 29.3K
21:30 49.36 49.38 49.36 49.38 2.4K
21:31 49.38 49.38 49.37 49.37 0.3K
21:32 49.37 49.37 49.37 49.37 0.0K
21:33 49.38 49.38 49.34 49.35 17.0K
21:34 49.35 49.35 49.35 49.35 0.1K
21:35 49.33 49.35 49.33 49.35 0.3K
21:36 49.33 49.35 49.33 49.33 5.6K
21:37 49.39 49.40 49.38 49.38 12.3K
21:38 49.38 49.40 49.38 49.38 1.5K
21:39 49.40 49.40 49.38 49.40 0.5K
21:40 49.38 49.40 49.38 49.40 0.9K
21:41 49.40 49.40 49.39 49.39 0.6K
21:42 49.38 49.38 49.30 49.30 103.1K
21:43 49.28 49.30 49.27 49.27 1.6K
21:44 49.27 49.29 49.27 49.29 5.9K
21:45 49.31 49.31 49.31 49.31 0.3K
21:46 49.32 49.32 49.32 49.32 0.1K
21:47 49.29 49.31 49.29 49.31 0.4K
21:48 49.26 49.29 49.26 49.29 0.9K
21:49 49.30 49.30 49.30 49.30 0.0K
21:50 49.28 49.30 49.27 49.27 5.5K
21:51 49.29 49.29 49.29 49.29 0.0K
21:52 49.29 49.29 49.27 49.28 0.7K
21:53 49.28 49.28 49.22 49.23 27.5K
21:54 49.23 49.25 49.22 49.22 1.1K
21:55 49.21 49.24 49.21 49.24 3.7K
21:56 49.24 49.24 49.24 49.24 0.7K
21:57 49.26 49.26 49.25 49.25 2.4K
21:58 49.27 49.28 49.27 49.28 1.3K
21:59 49.29 49.30 49.29 49.30 5.1K
22:00 49.30 49.30 49.24 49.24 47.6K
22:01 49.24 49.24 49.21 49.24 13.8K
22:02 49.21 49.24 49.21 49.24 6.0K
22:03 49.24 49.26 49.24 49.24 10.7K
22:04 49.27 49.27 49.27 49.27 0.1K
22:05 49.28 49.31 49.25 49.31 4.3K
22:06 49.31 49.33 49.31 49.33 0.8K
22:07 49.32 49.33 49.31 49.33 5.4K
22:08 49.30 49.33 49.30 49.33 6.4K
22:09 49.33 49.34 49.31 49.33 11.4K
22:10 49.31 49.31 49.30 49.30 0.1K
22:11 49.31 49.33 49.30 49.33 0.3K
22:12 49.31 49.31 49.31 49.31 0.1K
22:13 49.33 49.33 49.33 49.33 0.1K
22:14 49.31 49.33 49.31 49.33 7.5K
22:15 49.33 49.33 49.33 49.33 2.0K
22:16 49.32 49.35 49.32 49.35 2.8K
22:17 49.35 49.35 49.35 49.35 1.1K
22:18 49.35 49.35 49.35 49.35 0.0K
22:19 49.34 49.35 49.34 49.34 2.5K
22:20 49.35 49.35 49.34 49.35 3.2K
22:21 49.34 49.36 49.33 49.33 25.4K
22:22 49.35 49.37 49.35 49.37 0.1K
22:23 49.37 49.37 49.36 49.36 0.1K
22:24 49.37 49.38 49.37 49.38 0.2K
22:25 49.39 49.39 49.35 49.37 8.1K
22:26 49.37 49.37 49.33 49.33 0.7K
22:27 49.37 49.37 49.37 49.37 1.4K
22:28 49.37 49.38 49.37 49.38 0.7K
22:29 49.38 49.38 49.33 49.33 10.8K
22:30 49.33 49.34 49.33 49.34 0.2K
22:31 49.35 49.38 49.35 49.38 4.9K
22:32 49.38 49.38 49.38 49.38 0.1K
22:33 49.38 49.38 49.38 49.38 0.0K
22:34 49.35 49.38 49.35 49.35 3.2K
22:35 49.38 49.38 49.38 49.38 0.6K
22:36 49.38 49.38 49.37 49.38 6.3K
22:37 49.38 49.38 49.35 49.35 13.1K
22:38 49.38 49.38 49.38 49.38 0.2K
22:39 49.35 49.38 49.35 49.38 2.5K
22:40 49.37 49.38 49.37 49.38 0.3K
22:41 49.38 49.38 49.35 49.35 1.2K
22:42 49.38 49.38 49.38 49.38 0.6K
22:43 49.38 49.38 49.38 49.38 0.7K
22:44 49.38 49.38 49.36 49.36 0.3K
22:45 49.36 49.36 49.30 49.30 54.5K
22:46 49.30 49.30 49.30 49.30 0.0K
22:47 49.29 49.29 49.29 49.29 0.3K
22:48 49.29 49.29 49.28 49.28 0.3K
22:49 49.28 49.28 49.28 49.28 1.5K
22:50 49.30 49.30 49.28 49.28 0.8K
22:51 49.28 49.30 49.27 49.30 5.6K
22:52 49.30 49.30 49.28 49.30 0.1K
22:53 49.30 49.30 49.26 49.26 7.3K
22:54 49.28 49.28 49.27 49.27 5.3K
22:55 49.27 49.29 49.25 49.29 2.7K
22:56 49.28 49.28 49.28 49.28 4.1K
22:57 49.29 49.29 49.29 49.29 0.1K
22:58 49.29 49.29 49.29 49.29 5.7K
22:59 49.25 49.28 49.25 49.28 0.4K
23:00 49.24 49.27 49.24 49.27 6.7K
23:01 49.27 49.27 49.27 49.27 0.1K
23:02 49.27 49.28 49.27 49.28 7.6K
23:03 49.28 49.29 49.28 49.29 1.5K
23:04 49.29 49.29 49.28 49.29 0.0K
23:05 49.27 49.29 49.27 49.29 1.9K
23:06 49.28 49.29 49.27 49.27 5.0K
23:07 49.27 49.28 49.27 49.28 0.7K
23:08 49.27 49.28 49.27 49.28 0.3K
23:09 49.28 49.28 49.27 49.27 2.8K
23:10 49.28 49.28 49.28 49.28 0.8K
23:11 49.28 49.28 49.28 49.28 0.1K
23:12 49.29 49.29 49.26 49.26 9.5K
23:13 49.26 49.26 49.26 49.26 0.7K
23:14 49.26 49.26 49.21 49.21 21.6K
23:15 49.24 49.25 49.24 49.25 24.7K
23:16 49.25 49.26 49.25 49.26 0.1K
23:17 49.26 49.26 49.23 49.23 4.2K
23:18 49.23 49.28 49.21 49.27 22.1K
23:19 49.24 49.24 49.24 49.24 1.9K
23:20 49.25 49.27 49.24 49.24 0.8K
23:21 49.27 49.28 49.27 49.28 0.2K
23:22 49.29 49.31 49.29 49.31 1.2K
23:23 49.34 49.34 49.31 49.31 1.4K
23:24 49.34 49.34 49.34 49.34 0.1K
23:25 49.34 49.34 49.32 49.32 8.7K
23:26 49.32 49.32 49.32 49.32 3.0K
23:27 49.32 49.32 49.30 49.32 0.3K
23:28 49.32 49.32 49.29 49.29 3.5K
23:29 49.24 49.30 49.24 49.30 7.2K
23:30 49.30 49.30 49.30 49.30 7.0K
23:31 49.28 49.31 49.28 49.31 5.3K
23:32 49.28 49.31 49.28 49.31 8.3K
23:33 49.32 49.33 49.29 49.29 5.2K
23:34 49.31 49.31 49.24 49.24 10.8K
23:35 49.21 49.24 49.21 49.24 25.7K
23:36 49.25 49.25 49.24 49.25 1.8K
23:37 49.22 49.25 49.22 49.25 0.6K
23:38 49.22 49.22 49.22 49.22 0.2K
23:39 49.22 49.22 49.19 49.20 47.6K
23:40 49.19 49.20 49.19 49.20 2.6K
23:41 49.20 49.20 49.19 49.20 8.2K
23:42 49.20 49.22 49.20 49.21 4.6K
23:43 49.20 49.22 49.20 49.21 2.8K
23:44 49.20 49.20 49.17 49.18 14.5K
23:45 49.20 49.20 49.17 49.17 9.5K
23:46 49.16 49.21 49.15 49.15 4.0K
23:47 49.17 49.20 49.14 49.14 6.7K
23:48 49.21 49.21 49.17 49.19 5.5K
23:49 49.19 49.19 49.18 49.19 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available